UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:45.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609C00045000 | 2023-06-06 3:54PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UBER230616C00045000 | 2023-06-06 3:13PM EDT | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 12.50% |
| UBER230623C00045000 | 2023-06-06 3:47PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| UBER230630C00045000 | 2023-06-06 2:27PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UBER230707C00045000 | 2023-06-06 2:18PM EDT | 2023-07-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| UBER230721C00045000 | 2023-06-06 3:52PM EDT | 2023-07-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| UBER230818C00045000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 6.25% |
| UBER230915C00045000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| UBER231215C00045000 | 2023-06-06 3:32PM EDT | 2023-12-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| UBER240119C00045000 | 2023-06-06 3:54PM EDT | 2024-01-19 | 3.54 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| UBER240419C00045000 | 2023-06-06 3:48PM EDT | 2024-04-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UBER240621C00045000 | 2023-06-06 3:25PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| UBER240719C00045000 | 2023-06-06 3:53PM EDT | 2024-07-19 | 5.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UBER250117C00045000 | 2023-06-06 2:29PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609P00045000 | 2023-06-02 1:36PM EDT | 2023-06-09 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230616P00045000 | 2023-06-06 10:00AM EDT | 2023-06-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER230623P00045000 | 2023-06-02 9:32AM EDT | 2023-06-23 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230721P00045000 | 2023-06-05 2:38PM EDT | 2023-07-21 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230818P00045000 | 2023-06-05 1:05PM EDT | 2023-08-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UBER230915P00045000 | 2023-06-06 3:35PM EDT | 2023-09-15 | 5.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER231215P00045000 | 2023-06-06 1:02PM EDT | 2023-12-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240119P00045000 | 2023-06-05 3:16PM EDT | 2024-01-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER240419P00045000 | 2023-06-05 3:35PM EDT | 2024-04-19 | 7.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240621P00045000 | 2023-05-31 2:30PM EDT | 2024-06-21 | 9.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240719P00045000 | 2023-05-26 12:25PM EDT | 2024-07-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER250117P00045000 | 2023-06-06 9:50AM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.